NSE:VIPIND
VIP Industries Limited Stock Price (Quote)
₹509.70
-18.15 (-3.44%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹495.05 | ₹573.70 | Monday, 13th May 2024 VIPIND.NS stock ended at ₹509.70. This is 3.44% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 4.69% from a day low at ₹495.05 to a day high of ₹518.25. |
| 90 days | ₹449.05 | ₹574.90 | |
| 52 weeks | ₹449.05 | ₹722.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | ₹570.05 | ₹570.05 | ₹570.05 | ₹570.05 | 0 |
| Jan 20, 2024 | ₹574.00 | ₹574.90 | ₹552.30 | ₹561.10 | 345 522 |
| Jan 19, 2024 | ₹557.65 | ₹571.70 | ₹557.65 | ₹570.05 | 721 539 |
| Jan 18, 2024 | ₹557.45 | ₹559.00 | ₹545.50 | ₹555.90 | 551 029 |
| Jan 17, 2024 | ₹555.00 | ₹567.70 | ₹551.80 | ₹557.45 | 677 073 |
| Jan 16, 2024 | ₹574.25 | ₹574.80 | ₹553.30 | ₹558.15 | 1 278 127 |
| Jan 15, 2024 | ₹579.00 | ₹581.40 | ₹567.30 | ₹570.50 | 459 334 |
| Jan 12, 2024 | ₹565.95 | ₹583.15 | ₹560.80 | ₹575.30 | 941 359 |
| Jan 11, 2024 | ₹564.05 | ₹570.95 | ₹559.95 | ₹563.05 | 654 657 |
| Jan 10, 2024 | ₹578.00 | ₹578.65 | ₹565.00 | ₹566.60 | 590 614 |
| Jan 09, 2024 | ₹580.00 | ₹588.25 | ₹572.45 | ₹575.75 | 520 366 |
| Jan 08, 2024 | ₹591.95 | ₹593.50 | ₹579.00 | ₹579.75 | 687 844 |
| Jan 05, 2024 | ₹592.00 | ₹606.40 | ₹587.20 | ₹589.05 | 1 238 747 |
| Jan 04, 2024 | ₹592.25 | ₹597.00 | ₹587.10 | ₹588.20 | 783 108 |
| Jan 03, 2024 | ₹601.40 | ₹603.00 | ₹589.00 | ₹592.25 | 564 883 |
| Jan 02, 2024 | ₹614.00 | ₹614.65 | ₹597.55 | ₹599.00 | 665 001 |
| Jan 01, 2024 | ₹599.00 | ₹613.80 | ₹597.20 | ₹609.95 | 867 677 |
| Dec 29, 2023 | ₹596.50 | ₹601.50 | ₹595.10 | ₹597.65 | 454 035 |
| Dec 28, 2023 | ₹606.70 | ₹607.95 | ₹594.10 | ₹597.50 | 763 934 |
| Dec 27, 2023 | ₹610.15 | ₹611.95 | ₹601.10 | ₹602.50 | 387 458 |
| Dec 26, 2023 | ₹612.35 | ₹614.90 | ₹604.00 | ₹608.50 | 581 579 |
| Dec 22, 2023 | ₹608.00 | ₹613.70 | ₹598.55 | ₹607.80 | 850 793 |
| Dec 21, 2023 | ₹589.00 | ₹614.00 | ₹584.55 | ₹606.45 | 1 075 541 |
| Dec 20, 2023 | ₹613.00 | ₹618.50 | ₹590.00 | ₹595.60 | 1 203 579 |
| Dec 19, 2023 | ₹622.00 | ₹624.95 | ₹607.95 | ₹612.20 | 1 384 483 |
